Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-02-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $8.03 | $8.03 | 3,200 | — | — |
| 2017-12-28 | $8.28 | $8.28 | 44,000 | — | — |
| 2017-12-27 | $8.29 | $8.29 | 18,400 | — | — |
| 2017-12-26 | $7.70 | $7.70 | 5,200 | — | — |
| 2017-12-22 | $7.74 | $7.74 | 0 | — | — |
| 2017-12-21 | $7.74 | $7.74 | 4,800 | — | — |
| 2017-12-20 | $7.93 | $7.93 | 0 | — | — |
| 2017-12-19 | $7.93 | $7.93 | 6,000 | — | — |
| 2017-12-18 | $7.98 | $7.98 | 10,800 | — | — |
| 2017-12-15 | $7.94 | $7.94 | 2,400 | — | — |
| 2017-12-14 | $8.27 | $8.27 | 12,400 | — | — |
| 2017-12-13 | $8.72 | $8.72 | 15,200 | — | — |
| 2017-12-12 | $8.45 | $8.45 | 14,400 | — | — |
| 2017-12-11 | $8.53 | $8.53 | 22,800 | — | — |
| 2017-12-08 | $7.66 | $7.66 | 29,600 | — | — |
| 2017-12-07 | $6.98 | $6.98 | 6,000 | — | — |
| 2017-12-06 | $6.87 | $6.87 | 1,600 | — | — |
| 2017-12-05 | $7.12 | $7.12 | 4,400 | — | — |
| 2017-12-04 | $7.05 | $7.05 | 62,800 | — | — |
| 2017-12-01 | $7.20 | $7.20 | 6,800 | — | — |
| 2017-11-30 | $7.28 | $7.28 | 11,200 | — | — |
| 2017-11-29 | $7.66 | $7.66 | 4,400 | — | — |
| 2017-11-28 | $7.73 | $7.73 | 3,200 | — | — |
| 2017-11-27 | $7.42 | $7.42 | 4,400 | — | — |
| 2017-11-24 | $7.88 | $7.88 | 32,800 | — | — |
| 2017-11-22 | $7.79 | $7.79 | 4,000 | — | — |
| 2017-11-21 | $7.93 | $7.93 | 2,800 | — | — |
| 2017-11-20 | $8.01 | $8.01 | 22,000 | — | — |
| 2017-11-17 | $7.22 | $7.22 | 16,800 | — | — |
| 2017-11-16 | $7.46 | $7.46 | 13,600 | — | — |
| 2017-11-15 | $7.69 | $7.69 | 8,000 | — | — |
| 2017-11-14 | $8.03 | $8.03 | 54,000 | — | — |
| 2017-11-13 | $8.02 | $8.02 | 20,000 | — | — |
| 2017-11-10 | $9.15 | $9.15 | 18,400 | — | — |
| 2017-11-09 | $9.62 | $9.62 | 26,800 | — | — |
| 2017-11-08 | $10.00 | $10.00 | 8,400 | — | — |
| 2017-11-07 | $10.87 | $10.87 | 2,400 | — | — |
| 2017-11-06 | $10.87 | $10.87 | 10,000 | — | — |
| 2017-11-03 | $10.41 | $10.41 | 4,800 | — | — |
| 2017-11-02 | $10.87 | $10.87 | 19,200 | — | — |
| 2017-11-01 | $9.71 | $9.71 | 40,400 | — | — |
| 2017-10-31 | $10.51 | $10.51 | 4,000 | — | — |
| 2017-10-30 | $10.40 | $10.40 | 11,600 | — | — |
| 2017-10-27 | $10.24 | $10.24 | 74,400 | — | — |
| 2017-10-26 | $9.59 | $9.59 | 223,600 | — | — |
| 2017-10-25 | $10.77 | $10.77 | 19,600 | — | — |
| 2017-10-24 | $10.90 | $10.90 | 21,200 | — | — |
| 2017-10-23 | $10.80 | $10.80 | 28,400 | — | — |
| 2017-10-20 | $11.23 | $11.23 | 100,400 | — | — |
| 2017-10-19 | $12.17 | $12.17 | 10,400 | — | — |
| 2017-10-18 | $12.80 | $12.80 | 4,400 | — | — |
| 2017-10-17 | $12.69 | $12.69 | 6,400 | — | — |
| 2017-10-16 | $12.79 | $12.79 | 14,400 | — | — |
| 2017-10-13 | $12.21 | $12.21 | 2,000 | — | — |
| 2017-10-12 | $12.02 | $12.02 | 0 | — | — |
| 2017-10-11 | $12.02 | $12.02 | 1,200 | — | — |
| 2017-10-10 | $11.93 | $11.93 | 79,200 | — | — |
| 2017-10-09 | $11.60 | $11.60 | 16,800 | — | — |
| 2017-10-06 | $12.41 | $12.41 | 11,200 | — | — |
| 2017-10-05 | $12.67 | $12.67 | 1,200 | — | — |
| 2017-10-04 | $13.12 | $13.12 | 109,200 | — | — |
| 2017-10-03 | $13.06 | $13.06 | 17,200 | — | — |
| 2017-10-02 | $12.60 | $12.60 | 20,000 | — | — |
| 2017-09-29 | $11.84 | $11.84 | 23,600 | — | — |
| 2017-09-28 | $11.34 | $11.34 | 11,600 | — | — |
| 2017-09-27 | $11.01 | $11.01 | 0 | — | — |
| 2017-09-26 | $11.01 | $11.01 | 3,200 | — | — |
| 2017-09-25 | $11.19 | $11.19 | 1,200 | — | — |
| 2017-09-22 | $11.17 | $11.17 | 6,800 | — | — |
| 2017-09-21 | $11.24 | $11.24 | 3,600 | — | — |
| 2017-09-20 | $11.14 | $11.14 | 9,600 | — | — |
| 2017-09-19 | $11.13 | $11.13 | 0 | — | — |
| 2017-09-18 | $11.13 | $11.13 | 6,400 | — | — |
| 2017-09-15 | $11.19 | $11.19 | 11,600 | — | — |
| 2017-09-14 | $11.08 | $11.08 | 6,800 | — | — |
| 2017-09-13 | $11.01 | $11.01 | 14,000 | — | — |
| 2017-09-12 | $11.35 | $11.35 | 96,000 | — | — |
| 2017-09-11 | $11.25 | $11.25 | 2,800 | — | — |
| 2017-09-08 | $11.00 | $11.00 | 4,400 | — | — |
| 2017-09-07 | $10.61 | $10.61 | 29,200 | — | — |
| 2017-09-06 | $10.34 | $10.34 | 651,600 | — | — |
| 2017-09-05 | $10.06 | $10.06 | 2,400 | — | — |
| 2017-09-01 | $9.85 | $9.85 | 6,400 | — | — |
| 2017-08-31 | $9.60 | $9.60 | 2,800 | — | — |
| 2017-08-30 | $9.60 | $9.60 | 21,600 | — | — |
| 2017-08-29 | $9.91 | $9.91 | 400 | — | — |
| 2017-08-28 | $9.98 | $9.98 | 9,600 | — | — |
| 2017-08-25 | $9.72 | $9.72 | 12,800 | — | — |
| 2017-08-24 | $9.39 | $9.39 | 22,400 | — | — |
| 2017-08-23 | $9.33 | $9.33 | 9,600 | — | — |
| 2017-08-22 | $9.10 | $9.10 | 1,200 | — | — |
| 2017-08-21 | $9.04 | $9.04 | 4,400 | — | — |
| 2017-08-18 | $9.06 | $9.06 | 17,600 | — | — |
| 2017-08-17 | $9.00 | $9.00 | 8,400 | — | — |
| 2017-08-16 | $8.82 | $8.82 | 6,400 | — | — |
| 2017-08-15 | $8.56 | $8.56 | 0 | — | — |
| 2017-08-14 | $8.56 | $8.56 | 5,200 | — | — |
| 2017-08-11 | $8.38 | $8.38 | 7,600 | — | — |
| 2017-08-10 | $8.18 | $8.18 | 16,800 | — | — |
| 2017-08-09 | $7.74 | $7.74 | 15,600 | — | — |
| 2017-08-08 | $7.69 | $7.69 | 18,400 | — | — |
| 2017-08-07 | $7.86 | $7.86 | 19,600 | — | — |
| 2017-08-04 | $7.09 | $7.09 | 1,600 | — | — |
| 2017-08-03 | $7.08 | $7.08 | 13,200 | — | — |
| 2017-08-02 | $7.07 | $7.07 | 2,400 | — | — |
| 2017-08-01 | $6.93 | $6.93 | 3,600 | — | — |
| 2017-07-31 | $7.22 | $7.22 | 133,600 | — | — |
| 2017-07-28 | $6.88 | $6.88 | 26,800 | — | — |
| 2017-07-27 | $6.96 | $6.96 | 83,600 | — | — |
| 2017-07-26 | $6.90 | $6.90 | 2,000 | — | — |
| 2017-07-25 | $7.13 | $7.12 | 33,600 | — | — |
| 2017-07-24 | $6.76 | $6.76 | 6,000 | — | — |
| 2017-07-21 | $7.04 | $7.04 | 0 | — | — |
| 2017-07-20 | $7.04 | $7.04 | 7,200 | — | — |
| 2017-07-19 | $6.92 | $6.92 | 48,400 | — | — |
| 2017-07-18 | $7.65 | $7.65 | 2,800 | — | — |
| 2017-07-17 | $8.11 | $8.11 | 6,000 | — | — |
| 2017-07-14 | $8.11 | $8.11 | 1,600 | — | — |
| 2017-07-13 | $8.23 | $8.23 | 140,000 | — | — |
| 2017-07-12 | $8.28 | $8.28 | 7,600 | — | — |
| 2017-07-11 | $8.10 | $8.10 | 1,200 | — | — |
| 2017-07-10 | $8.09 | $8.09 | 4,000 | — | — |
| 2017-07-07 | $8.04 | $8.04 | 9,600 | — | — |
| 2017-07-06 | $8.06 | $8.06 | 2,400 | — | — |
| 2017-07-05 | $7.92 | $7.92 | 0 | — | — |
| 2017-07-03 | $7.92 | $7.92 | 0 | — | — |
| 2017-06-30 | $7.92 | $7.92 | 4,400 | — | — |
| 2017-06-29 | $7.69 | $7.69 | 7,200 | — | — |
| 2017-06-28 | $8.07 | $8.07 | 1,600 | — | — |
| 2017-06-27 | $8.12 | $8.12 | 4,800 | — | — |
| 2017-06-26 | $7.99 | $7.99 | 0 | — | — |
| 2017-06-23 | $7.99 | $7.99 | 22,000 | — | — |
| 2017-06-22 | $7.91 | $7.91 | 14,400 | — | — |
| 2017-06-21 | $7.56 | $7.56 | 2,000 | — | — |
| 2017-06-20 | $7.69 | $7.69 | 800 | — | — |
| 2017-06-19 | $7.68 | $7.68 | 3,600 | — | — |
| 2017-06-16 | $7.63 | $7.63 | 4,400 | — | — |
| 2017-06-15 | $7.32 | $7.32 | 1,600 | — | — |
| 2017-06-14 | $7.52 | $7.52 | 0 | — | — |
| 2017-06-13 | $7.52 | $7.52 | 4,400 | — | — |
| 2017-06-12 | $7.38 | $7.38 | 9,200 | — | — |
| 2017-06-09 | $7.53 | $7.53 | 25,200 | — | — |
| 2017-06-08 | $7.34 | $7.34 | 8,400 | — | — |
| 2017-06-07 | $7.20 | $7.20 | 2,400 | — | — |
| 2017-06-06 | $7.20 | $7.20 | 800 | — | — |
| 2017-06-05 | $7.24 | $7.24 | 5,200 | — | — |
| 2017-06-02 | $7.22 | $7.22 | 10,000 | — | — |
| 2017-06-01 | $7.10 | $7.10 | 5,600 | — | — |
| 2017-05-31 | $7.03 | $7.03 | 11,600 | — | — |
| 2017-05-30 | $7.01 | $7.01 | 4,400 | — | — |
| 2017-05-26 | $6.94 | $6.94 | 1,200 | — | — |
| 2017-05-25 | $6.91 | $6.91 | 0 | — | — |
| 2017-05-24 | $6.91 | $6.91 | 5,600 | — | — |
| 2017-05-23 | $6.94 | $6.94 | 2,400 | — | — |
| 2017-05-22 | $6.96 | $6.96 | 800 | — | — |
| 2017-05-19 | $6.89 | $6.89 | 4,400 | — | — |
| 2017-05-18 | $7.00 | $7.00 | 42,400 | — | — |
| 2017-05-17 | $6.88 | $6.88 | 112,800 | — | — |
| 2017-05-16 | $7.36 | $7.36 | 25,600 | — | — |
| 2017-05-15 | $7.10 | $7.10 | 42,800 | — | — |
| 2017-05-12 | $6.96 | $6.96 | 39,200 | — | — |
| 2017-05-11 | $6.95 | $6.95 | 43,200 | — | — |
| 2017-05-10 | $6.74 | $6.74 | 49,200 | — | — |
| 2017-05-09 | $6.22 | $6.22 | 4,000 | — | — |
| 2017-05-08 | $6.17 | $6.17 | 8,400 | — | — |
| 2017-05-05 | $6.00 | $6.00 | 0 | — | — |
| 2017-05-04 | $6.00 | $6.00 | 3,200 | — | — |
| 2017-05-03 | $5.89 | $5.89 | 2,000 | — | — |
| 2017-05-02 | $5.89 | $5.89 | 0 | — | — |
| 2017-05-01 | $5.89 | $5.89 | 36,800 | — | — |
| 2017-04-28 | $5.84 | $5.84 | 6,400 | — | — |
| 2017-04-27 | $5.77 | $5.77 | 3,600 | — | — |
| 2017-04-26 | $5.61 | $5.61 | 0 | — | — |
| 2017-04-25 | $5.61 | $5.61 | 0 | — | — |
| 2017-04-24 | $5.61 | $5.61 | 5,600 | — | — |
| 2017-04-21 | $5.61 | $5.61 | 12,800 | — | — |
| 2017-04-20 | $5.60 | $5.60 | 2,000 | — | — |
| 2017-04-19 | $5.53 | $5.53 | 4,000 | — | — |
| 2017-04-18 | $5.46 | $5.46 | 10,000 | — | — |
| 2017-04-17 | $5.51 | $5.51 | 800 | — | — |
| 2017-04-13 | $5.48 | $5.48 | 11,600 | — | — |
| 2017-04-12 | $5.48 | $5.48 | 7,200 | — | — |
| 2017-04-11 | $5.30 | $5.30 | 10,000 | — | — |
| 2017-04-10 | $5.39 | $5.39 | 2,400 | — | — |
| 2017-04-07 | $5.39 | $5.39 | 3,200 | — | — |
| 2017-04-06 | $5.28 | $5.28 | 800 | — | — |
| 2017-04-05 | $5.25 | $5.25 | 6,800 | — | — |
| 2017-04-04 | $4.99 | $4.99 | 3,600 | — | — |
| 2017-04-03 | $4.91 | $4.91 | 1,200 | — | — |
| 2017-03-31 | $4.79 | $4.79 | 0 | — | — |
| 2017-03-30 | $4.79 | $4.79 | 0 | — | — |
| 2017-03-29 | $4.79 | $4.79 | 12,000 | — | — |
| 2017-03-28 | $4.74 | $4.74 | 6,800 | — | — |
| 2017-03-27 | $4.32 | $4.32 | 800 | — | — |
| 2017-03-24 | $4.38 | $4.38 | 12,000 | — | — |
| 2017-03-23 | $4.36 | $4.36 | 7,600 | — | — |
| 2017-03-22 | $4.34 | $4.34 | 13,600 | — | — |
| 2017-03-21 | $4.37 | $4.37 | 12,000 | — | — |
| 2017-03-20 | $4.46 | $4.46 | 13,200 | — | — |
| 2017-03-17 | $4.41 | $4.41 | 15,200 | — | — |
| 2017-03-16 | $4.48 | $4.48 | 10,000 | — | — |
| 2017-03-15 | $4.45 | $4.45 | 0 | — | — |
| 2017-03-14 | $4.45 | $4.45 | 29,600 | — | — |
| 2017-03-13 | $4.43 | $4.43 | 46,800 | — | — |
| 2017-03-10 | $4.46 | $4.46 | 23,600 | — | — |
| 2017-03-09 | $4.10 | $4.10 | 8,000 | — | — |
| 2017-03-08 | $4.09 | $4.09 | 48,000 | — | — |
| 2017-03-07 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-06 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-03 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-02 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-01 | $3.88 | $3.88 | 2,800 | — | — |
| 2017-02-28 | $3.86 | $3.86 | 0 | — | — |
| 2017-02-27 | $3.86 | $3.86 | 4,000 | — | — |
| 2017-02-24 | $3.89 | $3.89 | 0 | — | — |
| 2017-02-23 | $3.89 | $3.89 | 0 | — | — |
| 2017-02-22 | $3.89 | $3.89 | 3,600 | — | — |
| 2017-02-21 | $3.90 | $3.90 | 1,200 | — | — |
| 2017-02-17 | $3.92 | $3.92 | 0 | — | — |
| 2017-02-16 | $3.92 | $3.92 | 800 | — | — |
| 2017-02-15 | $3.89 | $3.89 | 3,600 | — | — |
| 2017-02-14 | $3.80 | $3.80 | 25,600 | — | — |
| 2017-02-13 | $3.90 | $3.90 | 1,600 | — | — |
| 2017-02-10 | $3.95 | $3.95 | 52,000 | — | — |
| 2017-02-09 | $3.73 | $3.73 | 12,800 | — | — |
| 2017-02-08 | $3.64 | $3.64 | 4,400 | — | — |
| 2017-02-07 | $3.71 | $3.71 | 1,200 | — | — |
| 2017-02-06 | $3.69 | $3.69 | 57,600 | — | — |
| 2017-02-03 | $3.84 | $3.84 | 16,000 | — | — |
| 2017-02-02 | $3.81 | $3.81 | 3,200 | — | — |
| 2017-02-01 | $3.85 | $3.85 | 28,000 | — | — |
| 2017-01-31 | $3.75 | $3.75 | 48,400 | — | — |
| 2017-01-30 | $3.91 | $3.91 | 18,400 | — | — |
| 2017-01-27 | $3.96 | $3.96 | 10,000 | — | — |
| 2017-01-26 | $4.03 | $4.03 | 400 | — | — |
| 2017-01-25 | $4.02 | $4.02 | 0 | — | — |
| 2017-01-24 | $4.02 | $4.02 | 0 | — | — |
| 2017-01-23 | $4.02 | $4.02 | 2,400 | — | — |
| 2017-01-20 | $3.91 | $3.91 | 13,200 | — | — |
| 2017-01-19 | $4.08 | $4.08 | 0 | — | — |
| 2017-01-18 | $4.08 | $4.08 | 8,800 | — | — |
| 2017-01-17 | $4.08 | $4.08 | 6,400 | — | — |
| 2017-01-13 | $4.15 | $4.15 | 0 | — | — |
| 2017-01-12 | $4.15 | $4.15 | 0 | — | — |
| 2017-01-11 | $4.15 | $4.15 | 2,000 | — | — |
| 2017-01-10 | $4.15 | $4.15 | 7,200 | — | — |
| 2017-01-09 | $4.13 | $4.13 | 24,000 | — | — |
| 2017-01-06 | $4.06 | $4.06 | 0 | — | — |
| 2017-01-05 | $4.06 | $4.06 | 3,200 | — | — |
| 2017-01-04 | $4.06 | $4.06 | 25,200 | — | — |
| 2017-01-03 | $4.07 | $4.07 | 34,000 | — | — |